Indices
Stocks
ETFs
Futures
Forex
Bonds
| Stock Name | Latest Price | Update Time | Start Time | K-line Type | Historical Price Range | Volume Extremes | Change Records | Trading Statistics | Actions | |||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Historical High | Historical Low | Volume Peak | Volume Low | Daily Gain Peak | Daily Loss Peak | Monthly Gain Peak | Monthly Loss Peak | Trading Days | Rise Ratio | Fall Ratio | ||||||
| Columbus Acquisition(COLA) | 10.21 | 2025-09-30 | 2025-03-17 |
Daily K
Minute K
|
10.22
2025-08-21
|
9.95
2025-03-19
|
0.8M
2025-03-26
|
-
2025-07-25
|
+0.40%
2025-03-31
|
-0.50%
2025-05-13
|
-
-
|
-
-
|
103 | 34.0% | 24.3% | |
| Medical Facilities(DR) | 10.20 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
17.58
2016-10-19
|
1.55
2020-03-18
|
0.3M
2019-11-07
|
-
2025-09-10
|
+26.84%
2020-05-19
|
-34.00%
2022-10-21
|
+46.03%
2020-11
|
-45.51%
2019-08
|
2210 | 50.9% | 47.1% | |
| Zijin Mining ADR(ZIJMY) | 83.55 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
76.20
2025-09-11
|
4.50
2016-01-25
|
0.3M
2015-02-04
|
0.0M
2015-01-23
|
+25.60%
2020-07-13
|
-28.67%
2022-05-13
|
+30.01%
2020-11
|
-21.91%
2015-06
|
748 | 52.5% | 46.0% | |
| Equinor ADR(EQNR) | 24.38 | 2025-09-30 | 2018-05-17 |
Daily K
Minute K
|
42.53
2022-08-26
|
8.41
2020-03-18
|
14.5M
2020-02-25
|
0.4M
2018-08-17
|
+13.30%
2020-03-24
|
-21.06%
2020-03-09
|
+19.44%
2021-09
|
-23.59%
2020-03
|
1840 | 49.1% | 49.8% | |
| SMC Corp(6273) | 309.88 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
744.23
2021-09-17
|
196.02
2016-02-09
|
0.1M
2020-03-10
|
0.0M
2016-05-12
|
+13.68%
2025-04-09
|
-11.51%
2018-02-08
|
+20.11%
2018-01
|
-19.14%
2019-05
|
2689 | 50.2% | 49.2% | |
| BlackRock New York Muniome Trust(BNY) | 10.12 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
18.00
2007-01-08
|
7.75
2008-10-10
|
0.8M
2007-10-29
|
0.0M
2016-02-10
|
+17.65%
2008-09-29
|
-19.84%
2008-09-25
|
+14.85%
2022-11
|
-18.26%
2008-11
|
5205 | 48.3% | 46.0% | |
| Hitachi ADR(HTHIY) | 26.30 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
32.00
2025-07-24
|
3.81
2016-02-12
|
12.8M
2016-02-08
|
0.0M
2017-01-10
|
+12.96%
2020-03-23
|
-13.16%
2020-03-11
|
+18.09%
2019-01
|
-15.13%
2016-02
|
2689 | 51.2% | 48.4% | |
| ATS Corporation(ATS) | 26.20 | 2025-09-30 | 2023-05-25 |
Daily K
Minute K
|
48.89
2023-07-18
|
20.90
2025-04-08
|
1.9M
2023-05-25
|
0.0M
2023-06-26
|
+19.84%
2025-05-27
|
-8.77%
2025-07-07
|
+17.97%
2023-11
|
-15.89%
2023-10
|
577 | 47.0% | 52.2% | |
| Embecta(EMBC) | 14.11 | 2025-09-30 | 2022-04-01 |
Daily K
Minute K
|
36.64
2022-12-14
|
9.20
2025-06-27
|
23.0M
2022-04-01
|
0.1M
2022-11-25
|
+37.88%
2024-05-06
|
-15.64%
2022-12-16
|
+46.18%
2024-11
|
-23.96%
2022-12
|
864 | 48.1% | 50.5% | |
| Montauk Renewables(MNTK) | 2.01 | 2025-09-30 | 2021-01-22 |
Daily K
Minute K
|
20.78
2022-09-12
|
1.68
2025-06-02
|
7.8M
2022-06-24
|
0.0M
2021-07-30
|
+34.39%
2023-11-02
|
-36.82%
2023-11-01
|
+45.26%
2024-05
|
-30.11%
2022-06
|
1166 | 47.5% | 50.0% | |
| Invesco Muniome Opportunities Close(OIA) | 6.03 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
10.40
2007-08-20
|
3.90
2008-10-10
|
1.1M
2022-06-21
|
0.0M
2016-02-05
|
+21.58%
2008-10-01
|
-16.43%
2008-09-30
|
+21.86%
2009-01
|
-17.50%
2008-12
|
5206 | 46.7% | 45.1% | |
| Thryv Holdings Inc(THRY) | 12.06 | 2025-09-30 | 2020-10-01 |
Daily K
Minute K
|
42.99
2022-01-03
|
8.10
2020-11-02
|
4.4M
2024-12-20
|
0.0M
2020-10-21
|
+29.93%
2020-10-01
|
-21.97%
2024-10-24
|
+36.57%
2021-01
|
-22.80%
2020-10
|
1241 | 48.3% | 50.1% | |
| First Guaranty Bancshares Inc(FGBI) | 8.02 | 2025-09-30 | 2015-11-05 |
Daily K
Minute K
|
29.95
2017-12-06
|
6.56
2025-03-13
|
0.7M
2023-06-23
|
0.0M
2016-09-19
|
+30.45%
2020-03-11
|
-25.95%
2020-03-10
|
+33.36%
2024-11
|
-21.65%
2023-03
|
2433 | 46.8% | 50.0% | |
| NGL Energy Partners LP(NGL) | 6.01 | 2025-09-30 | 2011-05-16 |
Daily K
Minute K
|
46.25
2014-06-17
|
1.00
2022-12-15
|
22.7M
2021-03-19
|
0.0M
2012-02-02
|
+76.00%
2020-03-16
|
-45.34%
2020-03-04
|
+195.12%
2020-04
|
-67.30%
2020-03
|
3601 | 47.8% | 48.7% | |
| OKYO Pharma Ltd(OKYO) | 2.00 | 2025-09-30 | 2022-05-17 |
Daily K
Minute K
|
7.00
2023-02-17
|
0.81
2024-08-05
|
20.0M
2023-02-17
|
0.0M
2023-02-09
|
+62.96%
2023-02-13
|
-27.11%
2023-01-12
|
+66.96%
2023-07
|
-43.37%
2022-05
|
831 | 44.8% | 48.5% | |
| USA Compression Partners LP(USAC) | 24.00 | 2025-09-30 | 2013-01-15 |
Daily K
Minute K
|
30.10
2025-02-10
|
3.52
2020-03-18
|
11.5M
2023-12-15
|
0.0M
2014-04-24
|
+35.14%
2020-03-18
|
-42.10%
2020-03-17
|
+69.34%
2020-04
|
-59.43%
2020-03
|
3184 | 51.0% | 47.0% | |
| Domino’s Pizza Inc(DPZ) | 465.30 | 2025-07-16 | 2022-12-06 |
Daily K
Minute K
|
542.75
2024-04-30
|
285.84
2023-05-31
|
3.8M
2023-02-23
|
0.2M
2024-05-21
|
+11.09%
2023-07-12
|
-13.57%
2024-07-18
|
+17.85%
2023-07
|
-18.28%
2023-02
|
653 | 51.3% | 48.4% | |
| A Paradise Acquisition Unt(APADU) | 9.98 | 2025-09-30 | - |
Daily K
Minute K
|
0.00
-
|
0.00
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
0 | 0.0% | 0.0% | |
| Akamai(AKAM) | 75.74 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
129.17
2024-02-09
|
9.25
2008-11-20
|
62.9M
2009-07-30
|
0.1M
2016-07-01
|
+24.04%
2012-07-25
|
-25.31%
2008-07-31
|
+44.45%
2011-10
|
-34.22%
2008-07
|
5206 | 51.9% | 47.5% | |
| DHT Holdings Inc(DHT) | 11.95 | 2025-09-30 | 2005-10-13 |
Daily K
Minute K
|
18.79
2007-07-19
|
0.60
2012-05-17
|
14.4M
2020-03-30
|
0.0M
2006-05-19
|
+1,145.90%
2012-06-22
|
-26.35%
2012-03-15
|
+916.92%
2012-07
|
-46.05%
2011-11
|
5009 | 47.9% | 48.7% | |
| Dyno Nobel DRC(DNLZY) | 1.99 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
3.78
2015-05-20
|
0.88
2020-03-23
|
6.1M
2019-02-11
|
-
2025-07-25
|
+27.52%
2025-07-31
|
-19.52%
2025-08-11
|
+30.69%
2016-03
|
-31.64%
2020-03
|
2512 | 47.8% | 46.9% | |
| Blue Dolphin Energy(BDCO) | 1.19 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
8.83
2023-07-13
|
0.04
2017-08-15
|
0.6M
2017-11-21
|
-
2025-07-25
|
+204.91%
2022-02-22
|
-66.67%
2017-06-13
|
+488.24%
2017-12
|
-84.85%
2017-08
|
2101 | 42.9% | 41.8% | |
| Cushman & Wakefield(CWK) | 15.92 | 2025-09-30 | 2018-08-02 |
Daily K
Minute K
|
23.54
2022-02-25
|
6.24
2023-10-25
|
32.1M
2022-12-16
|
0.2M
2019-10-07
|
+29.39%
2020-03-19
|
-32.12%
2020-03-18
|
+30.06%
2024-07
|
-37.98%
2020-03
|
1787 | 50.2% | 48.9% | |
| AerCap Holdings NV(AER) | 121.00 | 2025-09-30 | 2006-11-21 |
Daily K
Minute K
|
125.45
2025-09-04
|
1.83
2009-03-09
|
40.8M
2015-06-04
|
0.0M
2007-03-27
|
+48.46%
2008-11-17
|
-32.94%
2020-03-11
|
+78.62%
2013-12
|
-56.70%
2020-03
|
4729 | 50.5% | 48.3% | |
| Waldencast Acquisition(WALD) | 1.98 | 2025-09-30 | 2021-05-12 |
Daily K
Minute K
|
12.10
2022-10-03
|
1.48
2025-09-02
|
6.6M
2024-08-28
|
0.0M
2021-07-07
|
+28.80%
2023-07-26
|
-20.79%
2025-05-14
|
+41.55%
2023-08
|
-37.00%
2024-01
|
1056 | 42.1% | 47.3% | |
| Wabash National(WNC) | 9.87 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
30.10
2023-02-06
|
0.50
2009-07-17
|
12.6M
2010-05-25
|
0.0M
2016-07-01
|
+74.07%
2009-07-16
|
-30.62%
2025-04-30
|
+119.06%
2010-03
|
-47.37%
2009-06
|
5205 | 49.6% | 48.8% | |
| PDD Holdings DRC(PDD) | 132.15 | 2025-09-30 | 2018-07-26 |
Daily K
Minute K
|
212.60
2021-02-16
|
16.53
2018-11-14
|
103.2M
2024-08-26
|
1.2M
2018-12-24
|
+56.06%
2022-03-16
|
-28.51%
2024-08-26
|
+52.24%
2022-11
|
-36.26%
2018-10
|
1792 | 50.1% | 49.3% | |
| ETV New York MBF(ENX) | 9.86 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
16.14
2007-10-26
|
6.29
2008-10-10
|
0.8M
2022-12-09
|
0.0M
2016-07-01
|
+23.44%
2008-09-30
|
-19.80%
2008-09-29
|
+16.02%
2023-11
|
-19.44%
2008-09
|
5203 | 47.2% | 46.9% | |
| Dianthus Therapeutics(DNTH) | 39.35 | 2025-09-30 | 2023-09-12 |
Daily K
Minute K
|
38.59
2025-09-11
|
6.58
2023-12-19
|
5.6M
2025-09-08
|
0.0M
2023-10-06
|
+37.24%
2024-01-22
|
-19.30%
2024-01-10
|
+65.94%
2024-01
|
-28.16%
2024-04
|
502 | 51.0% | 46.4% | |
| Pacific Gas and Electric Co Pb Pref(PCG_pb) | 19.60 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
33.00
2016-09-06
|
12.19
2019-01-15
|
0.1M
2017-12-22
|
-
2025-07-25
|
+25.57%
2019-01-17
|
-20.94%
2022-03-24
|
+13.34%
2019-02
|
-19.33%
2022-04
|
2058 | 45.0% | 45.7% | |
| Dada Nexus(DADA) | 1.96 | 2025-06-16 | 2020-06-05 |
Daily K
Minute K
|
61.27
2020-12-01
|
1.04
2024-09-12
|
32.2M
2025-01-27
|
0.2M
2024-09-11
|
+50.59%
2022-03-15
|
-45.87%
2024-01-08
|
+99.04%
2022-11
|
-42.55%
2024-01
|
1264 | 44.7% | 51.4% | |
| United Community Banks(UCB) | 31.35 | 2025-09-30 | 2024-08-06 |
Daily K
Minute K
|
35.38
2024-11-25
|
22.93
2025-04-10
|
3.1M
2025-03-25
|
0.0M
2025-07-15
|
+14.25%
2024-11-04
|
-8.81%
2025-04-03
|
+19.81%
2024-11
|
-4.32%
2024-12
|
276 | 47.8% | 48.6% | |
| Workiva Inc(WK) | 86.08 | 2025-09-30 | 2014-12-12 |
Daily K
Minute K
|
173.24
2021-11-04
|
10.96
2016-02-12
|
5.0M
2014-12-12
|
0.0M
2016-02-12
|
+32.07%
2025-08-01
|
-14.78%
2018-02-14
|
+44.23%
2018-08
|
-24.47%
2022-05
|
2701 | 52.0% | 46.3% | |
| Biglari(BH) | 323.65 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
523.00
2013-12-24
|
2.92
2008-11-21
|
0.2M
2018-04-30
|
0.0M
2016-02-11
|
+1,913.62%
2009-12-15
|
-30.66%
2020-03-18
|
+2,708.50%
2009-12
|
-51.41%
2020-03
|
5205 | 49.1% | 49.9% | |
| Omega Flex(OFLX) | 31.19 | 2025-09-30 | 2005-08-01 |
Daily K
Minute K
|
193.60
2021-01-29
|
8.57
2012-07-30
|
0.4M
2006-06-30
|
0.0M
2006-11-30
|
+38.83%
2008-07-30
|
-20.99%
2008-07-31
|
+39.88%
2014-10
|
-30.85%
2009-01
|
5060 | 48.9% | 48.4% | |
| Booking(BKNG) | 5,399.27 | 2025-09-30 | 2018-02-27 |
Daily K
Minute K
|
5,839.41
2025-07-08
|
1,107.29
2020-03-23
|
2.0M
2019-02-28
|
0.0M
2025-07-15
|
+18.75%
2020-11-09
|
-11.24%
2020-03-12
|
+26.45%
2020-11
|
-22.19%
2020-03
|
1896 | 53.2% | 46.5% | |
| Playtika(PLTK) | 3.89 | 2025-09-30 | 2021-01-15 |
Daily K
Minute K
|
36.06
2021-01-15
|
3.52
2025-08-15
|
53.1M
2021-01-15
|
0.2M
2023-11-24
|
+20.45%
2025-03-26
|
-23.04%
2021-11-02
|
+21.55%
2023-01
|
-42.05%
2021-11
|
1170 | 45.6% | 52.3% | |
| Industrial Logistics Properties(ILPT) | 5.83 | 2025-09-30 | 2018-01-12 |
Daily K
Minute K
|
28.66
2021-11-05
|
1.65
2023-05-16
|
17.0M
2023-03-17
|
0.0M
2018-09-06
|
+28.15%
2025-06-16
|
-24.59%
2022-07-11
|
+85.39%
2023-06
|
-30.87%
2023-04
|
1907 | 47.6% | 49.9% | |
| Azitra(AZTR) | 0.70 | 2025-09-30 | 2023-06-16 |
Daily K
Minute K
|
12.00
2024-07-23
|
0.09
2024-06-28
|
248.7M
2025-02-04
|
0.0M
2023-10-27
|
+3,587.64%
2024-06-26
|
-76.46%
2024-07-19
|
+14.29%
2024-01
|
-78.02%
2024-02
|
562 | 40.9% | 53.7% | |
| Guoco ADR(GULRY) | 15.52 | 2025-07-15 | 2015-01-23 |
Daily K
Minute K
|
33.29
2020-01-02
|
13.75
2025-04-08
|
0.0M
2023-07-31
|
-
2025-07-15
|
+34.38%
2025-05-13
|
-29.49%
2025-04-08
|
+25.93%
2024-02
|
-8.10%
2020-09
|
130 | 56.9% | 40.0% | |
| Spark I Acquisition(SPKL) | 11.63 | 2025-09-30 | 2023-11-27 |
Daily K
Minute K
|
11.95
2024-11-15
|
10.07
2023-11-27
|
0.8M
2025-06-03
|
-
2025-08-06
|
+2.25%
2025-07-09
|
-2.11%
2025-07-10
|
+0.97%
2024-07
|
-0.19%
2024-11
|
416 | 37.5% | 28.8% | |
| Eagle Point Credit Prf D(ECC_pd) | 19.37 | 2025-09-30 | 2021-11-22 |
Daily K
Minute K
|
25.30
2022-01-13
|
18.09
2025-04-11
|
0.4M
2024-08-23
|
0.0M
2022-10-05
|
+5.96%
2022-09-19
|
-6.65%
2022-11-07
|
+5.69%
2022-07
|
-10.37%
2022-10
|
918 | 46.5% | 48.8% | |
| Firefly Neuroscience(AIFF) | 2.91 | 2025-09-30 | 2021-12-17 |
Daily K
Minute K
|
17.20
2025-02-13
|
0.21
2023-09-27
|
195.4M
2025-02-11
|
0.0M
2024-08-08
|
+874.23%
2023-10-12
|
-41.72%
2025-02-14
|
+420.63%
2023-10
|
-61.35%
2023-03
|
936 | 45.7% | 51.7% | |
| Entrada Therapeutics(TRDA) | 5.80 | 2025-09-30 | 2021-10-29 |
Daily K
Minute K
|
36.85
2021-11-18
|
4.93
2025-08-11
|
2.5M
2023-06-23
|
0.0M
2023-02-24
|
+26.71%
2022-06-27
|
-31.85%
2023-11-21
|
+112.57%
2022-06
|
-43.83%
2021-12
|
970 | 50.0% | 48.8% | |
| Futu(FUTU) | 173.95 | 2025-09-30 | 2019-03-08 |
Daily K
Minute K
|
204.25
2021-02-10
|
8.16
2020-03-23
|
31.9M
2021-10-28
|
0.0M
2019-10-31
|
+39.54%
2022-03-16
|
-31.00%
2022-12-30
|
+103.13%
2021-01
|
-40.86%
2021-10
|
1637 | 50.6% | 48.8% | |
| NFI Group(NFI) | 10.62 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
48.03
2018-01-26
|
5.15
2023-04-26
|
0.6M
2024-10-10
|
0.0M
2015-01-13
|
+33.07%
2020-03-25
|
-33.61%
2020-03-23
|
+38.17%
2024-05
|
-53.55%
2020-03
|
2201 | 49.7% | 49.3% | |
| Butterfly Network(BFLY) | 1.93 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
29.13
2021-02-18
|
0.17
2013-05-07
|
40.7M
2023-04-04
|
0.0M
2008-02-25
|
+5,669.23%
2021-02-16
|
-38.42%
2013-04-02
|
+622.00%
2008-04
|
-49.51%
2008-12
|
3263 | 42.4% | 49.1% | |
| Take-Two(TTWO) | 258.36 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
250.45
2025-09-08
|
5.56
2009-03-03
|
52.8M
2009-12-04
|
0.0M
2025-07-15
|
+54.90%
2008-02-22
|
-33.52%
2005-04-08
|
+55.15%
2008-02
|
-39.64%
2005-04
|
5204 | 50.9% | 48.2% | |
| Wesfarmers ADR(WFAFY) | 30.41 | 2025-09-30 | 2015-01-02 |
Daily K
Minute K
|
31.72
2025-09-09
|
8.52
2020-03-23
|
1.0M
2016-05-26
|
0.0M
2017-05-04
|
+17.01%
2020-03-13
|
-17.86%
2020-03-18
|
+15.25%
2020-04
|
-19.33%
2020-03
|
2616 | 51.3% | 47.1% | |
| Towne Bank(TOWN) | 34.57 | 2025-09-30 | 2005-01-03 |
Daily K
Minute K
|
38.28
2024-12-05
|
10.50
2010-01-26
|
2.4M
2008-06-27
|
0.0M
2006-09-27
|
+36.05%
2008-09-12
|
-19.25%
2008-10-03
|
+31.03%
2008-12
|
-37.49%
2009-02
|
5204 | 48.4% | 47.5% | |